Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.80 | 17.90 | 17.59 | 17.87 | 410,401 | +0.04(+0.24%) |
Jul 30, 2020 | 17.81 | 17.86 | 17.68 | 17.83 | 368,807 | -0.16(-0.87%) |
Jul 29, 2020 | 17.76 | 18.02 | 17.71 | 17.99 | 444,909 | +0.29(+1.62%) |
Jul 28, 2020 | 17.62 | 17.80 | 17.62 | 17.70 | 1,023,917 | +0.09(+0.49%) |
Jul 27, 2020 | 17.74 | 17.74 | 17.56 | 17.61 | 562,305 | -0.12(-0.69%) |
Jul 24, 2020 | 17.81 | 17.90 | 17.68 | 17.73 | 420,968 | -0.10(-0.54%) |
Jul 23, 2020 | 17.86 | 17.94 | 17.73 | 17.83 | 442,846 | -0.03(-0.15%) |
Jul 22, 2020 | 17.80 | 17.89 | 17.63 | 17.86 | 389,625 | +0.03(+0.20%) |
Jul 21, 2020 | 17.53 | 17.87 | 17.53 | 17.82 | 646,881 | +0.32(+1.84%) |
Jul 20, 2020 | 17.73 | 17.80 | 17.49 | 17.50 | 400,313 | -0.23(-1.28%) |
Jul 17, 2020 | 17.69 | 17.85 | 17.62 | 17.73 | 567,188 | +0.09(+0.49%) |
Jul 16, 2020 | 17.58 | 17.73 | 17.47 | 17.64 | 474,785 | +0.03(+0.15%) |
Jul 15, 2020 | 17.52 | 17.70 | 17.48 | 17.61 | 559,478 | +0.31(+1.81%) |
Jul 14, 2020 | 17.08 | 17.34 | 17.06 | 17.30 | 464,943 | +0.22(+1.27%) |
Jul 13, 2020 | 17.12 | 17.30 | 17.06 | 17.08 | 652,590 | -0.03(-0.15%) |
Jul 10, 2020 | 16.79 | 17.14 | 16.79 | 17.11 | 571,323 | +0.25(+1.50%) |
Jul 09, 2020 | 17.19 | 17.19 | 16.76 | 16.86 | 462,302 | -0.32(-1.88%) |
Jul 08, 2020 | 17.16 | 17.29 | 17.10 | 17.18 | 282,331 | +0.04(+0.25%) |
Jul 07, 2020 | 17.09 | 17.29 | 16.98 | 17.13 | 488,179 | -0.13(-0.76%) |
Jul 06, 2020 | 17.70 | 17.80 | 17.16 | 17.26 | 611,133 | -0.21(-1.20%) |
Jul 02, 2020 | 17.61 | 17.66 | 17.46 | 17.47 | 490,230 | +0.04(+0.25%) |
Jul 01, 2020 | 17.36 | 17.58 | 17.31 | 17.43 | 422,705 | +0.07(+0.40%) |
Jun 30, 2020 | 17.07 | 17.40 | 16.99 | 17.36 | 412,268 | +0.26(+1.53%) |
Jun 29, 2020 | 17.00 | 17.14 | 16.86 | 17.10 | 543,996 | +0.27(+1.60%) |
Jun 26, 2020 | 17.18 | 17.18 | 16.75 | 16.83 | 488,278 | -0.38(-2.23%) |
Jun 25, 2020 | 17.26 | 17.36 | 17.09 | 17.21 | 385,715 | -0.08(-0.45%) |
Jun 24, 2020 | 17.62 | 17.62 | 16.47 | 17.29 | 595,442 | -0.47(-2.66%) |
Jun 23, 2020 | 18.12 | 18.12 | 17.76 | 17.76 | 478,190 | -0.16(-0.91%) |
Jun 22, 2020 | 17.77 | 18.01 | 17.62 | 17.92 | 279,143 | +0.15(+0.82%) |
Jun 19, 2020 | 18.40 | 18.40 | 17.75 | 17.78 | 377,890 | -0.36(-1.99%) |
Jun 18, 2020 | 18.00 | 18.22 | 17.97 | 18.14 | 438,483 | +0.04(+0.24%) |
Jun 17, 2020 | 18.27 | 18.34 | 18.08 | 18.10 | 377,913 | -0.12(-0.66%) |
Jun 16, 2020 | 18.64 | 18.67 | 18.09 | 18.22 | 427,456 | +0.08(+0.43%) |
Jun 15, 2020 | 17.25 | 18.26 | 17.18 | 18.14 | 343,845 | +0.50(+2.82%) |
Jun 12, 2020 | 18.11 | 18.16 | 17.41 | 17.64 | 462,461 | -0.03(-0.19%) |
Jun 11, 2020 | 18.24 | 18.24 | 17.63 | 17.68 | 435,568 | -1.29(-6.79%) |
Jun 10, 2020 | 19.28 | 19.28 | 18.90 | 18.96 | 622,183 | -0.33(-1.69%) |
Jun 09, 2020 | 19.61 | 19.61 | 19.17 | 19.29 | 516,055 | -0.57(-2.85%) |
Jun 08, 2020 | 19.56 | 19.88 | 19.56 | 19.86 | 566,876 | +0.60(+3.12%) |
Jun 05, 2020 | 19.25 | 19.52 | 19.23 | 19.25 | 690,430 | +0.44(+2.33%) |
Jun 04, 2020 | 18.78 | 18.86 | 18.66 | 18.82 | 493,782 | -0.03(-0.18%) |
Jun 03, 2020 | 18.70 | 18.95 | 18.70 | 18.85 | 488,113 | +0.31(+1.67%) |
Jun 02, 2020 | 18.41 | 18.56 | 18.36 | 18.54 | 381,453 | +0.24(+1.31%) |
Jun 01, 2020 | 18.24 | 18.41 | 18.18 | 18.30 | 540,850 | +0.03(+0.19%) |
May 29, 2020 | 18.11 | 18.33 | 17.84 | 18.27 | 438,697 | +0.06(+0.33%) |
May 28, 2020 | 18.21 | 18.33 | 18.04 | 18.21 | 495,831 | +0.11(+0.62%) |
May 27, 2020 | 18.15 | 18.15 | 17.76 | 18.10 | 420,237 | +0.14(+0.76%) |
May 26, 2020 | 17.98 | 18.11 | 17.89 | 17.96 | 377,721 | +0.35(+2.00%) |
May 22, 2020 | 17.41 | 17.63 | 17.26 | 17.61 | 360,416 | +0.11(+0.64%) |
May 21, 2020 | 17.72 | 17.72 | 17.40 | 17.50 | 568,412 | -0.16(-0.92%) |
May 20, 2020 | 17.76 | 17.85 | 17.60 | 17.66 | 427,801 | +0.20(+1.13%) |
May 19, 2020 | 17.56 | 17.66 | 17.43 | 17.46 | 467,649 | -0.09(-0.49%) |
May 18, 2020 | 17.41 | 17.65 | 17.41 | 17.55 | 799,384 | +0.69(+4.07%) |
May 15, 2020 | 16.74 | 16.89 | 16.63 | 16.86 | 398,974 | +0.04(+0.26%) |
May 14, 2020 | 16.46 | 16.83 | 16.16 | 16.82 | 532,928 | +0.16(+0.98%) |
May 13, 2020 | 17.10 | 17.10 | 16.52 | 16.65 | 632,970 | -0.47(-2.76%) |
May 12, 2020 | 17.42 | 17.55 | 17.10 | 17.13 | 643,387 | -0.25(-1.43%) |
May 11, 2020 | 17.38 | 17.43 | 17.13 | 17.38 | 495,645 | -0.05(-0.30%) |
May 08, 2020 | 17.24 | 17.46 | 17.13 | 17.43 | 414,933 | +0.45(+2.68%) |
May 07, 2020 | 17.19 | 17.31 | 16.96 | 16.97 | 659,482 | +0.05(+0.30%) |
May 06, 2020 | 17.38 | 17.42 | 16.92 | 16.92 | 1,576,382 | -0.44(-2.52%) |
May 05, 2020 | 17.43 | 17.58 | 17.30 | 17.36 | 731,332 | +0.18(+1.05%) |
May 04, 2020 | 16.82 | 17.21 | 16.65 | 17.18 | 588,643 | +0.21(+1.21%) |